Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duck Creek Technologies Inc (NY: DCT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 31.97 32.18 31.91 32.04 1,225,900 -0.27(-0.83%)
Mar 30, 2015 32.07 32.39 31.83 32.31 1,224,416 +0.45(+1.42%)
Mar 27, 2015 31.68 31.90 31.47 31.86 1,575,376 +0.19(+0.61%)
Mar 26, 2015 31.91 32.09 31.54 31.67 1,665,533 -0.37(-1.15%)
Mar 25, 2015 32.65 32.94 31.93 32.03 1,297,088 -0.58(-1.79%)
Mar 24, 2015 32.78 32.89 32.52 32.62 1,347,210 -0.25(-0.76%)
Mar 23, 2015 32.81 33.14 32.66 32.87 672,487 +0.00(+0.00%)
Mar 20, 2015 32.37 32.91 32.16 32.87 1,591,144 +0.58(+1.80%)
Mar 19, 2015 32.20 32.49 32.07 32.28 631,211 -0.11(-0.34%)
Mar 18, 2015 31.66 32.48 31.51 32.40 574,608 +0.60(+1.89%)
Mar 17, 2015 31.78 31.92 31.58 31.79 373,258 -0.06(-0.17%)
Mar 16, 2015 31.70 31.98 31.66 31.85 899,174 +0.30(+0.94%)
Mar 13, 2015 31.53 31.72 31.27 31.55 573,012 -0.02(-0.06%)
Mar 12, 2015 31.37 31.68 31.19 31.57 1,259,780 +0.39(+1.25%)
Mar 11, 2015 31.33 31.39 30.98 31.18 1,260,226 -0.17(-0.53%)
Mar 10, 2015 31.42 31.51 31.09 31.35 961,450 -0.04(-0.12%)
Mar 09, 2015 31.23 31.47 31.08 31.39 1,217,735 +0.38(+1.22%)
Mar 06, 2015 32.08 32.08 30.96 31.01 1,820,587 -1.49(-4.58%)
Mar 05, 2015 32.54 32.82 32.43 32.50 700,080 +0.04(+0.11%)
Mar 04, 2015 32.99 33.02 32.38 32.46 1,062,102 -0.62(-1.87%)
Mar 03, 2015 33.16 33.31 32.79 33.08 1,095,704 -0.15(-0.45%)
Mar 02, 2015 33.43 33.72 33.07 33.23 851,688 -0.13(-0.39%)
Feb 27, 2015 33.04 33.38 32.96 33.36 1,523,827 +0.27(+0.81%)
Feb 26, 2015 33.21 33.41 32.86 33.09 851,398 -0.13(-0.39%)
Feb 25, 2015 33.29 33.78 33.22 33.22 971,296 -0.06(-0.19%)
Feb 24, 2015 33.67 33.67 33.09 33.28 892,844 -0.54(-1.59%)
Feb 23, 2015 33.55 33.84 33.45 33.82 755,016 +0.30(+0.88%)
Feb 20, 2015 33.28 33.73 33.20 33.52 967,321 +0.22(+0.67%)
Feb 19, 2015 33.77 33.78 33.16 33.30 1,683,189 -0.60(-1.77%)
Feb 18, 2015 33.62 33.95 33.19 33.90 890,451 +0.31(+0.94%)
Feb 17, 2015 33.83 34.16 33.51 33.59 951,673 -0.34(-1.01%)
Feb 13, 2015 33.70 33.93 33.93 33.93 1,675,448 +0.21(+0.63%)
Feb 12, 2015 33.34 33.80 33.17 33.72 2,799,668 +0.50(+1.50%)
Feb 11, 2015 33.62 33.87 33.07 33.22 1,689,402 -0.35(-1.05%)
Feb 10, 2015 33.70 33.79 33.26 33.57 1,822,274 -0.01(-0.03%)
Feb 09, 2015 34.17 34.48 33.57 33.58 1,461,925 -0.57(-1.68%)
Feb 06, 2015 34.58 35.06 33.99 34.15 1,923,114 -0.67(-1.94%)
Feb 05, 2015 34.65 34.91 34.51 34.83 1,089,672 +0.25(+0.72%)
Feb 04, 2015 34.67 34.73 34.35 34.58 1,322,919 -0.27(-0.77%)
Feb 03, 2015 34.68 34.86 34.25 34.85 959,228 +0.18(+0.53%)
Feb 02, 2015 34.95 34.96 33.96 34.66 856,884 -0.25(-0.71%)
Jan 30, 2015 35.45 35.48 34.88 34.91 1,313,687 -0.70(-1.97%)
Jan 29, 2015 35.54 35.65 35.11 35.61 708,150 +0.07(+0.21%)
Jan 28, 2015 35.83 35.89 35.41 35.54 1,842,213 +0.00(+0.00%)
Jan 27, 2015 35.21 35.73 35.10 35.54 1,278,497 +0.19(+0.55%)
Jan 26, 2015 34.91 35.34 34.65 35.34 1,055,357 +0.39(+1.11%)
Jan 23, 2015 35.22 35.35 34.77 34.96 698,659 -0.17(-0.47%)
Jan 22, 2015 34.67 35.12 34.43 35.12 699,544 +0.69(+2.01%)
Jan 21, 2015 34.21 34.52 34.05 34.43 801,632 +0.24(+0.70%)
Jan 20, 2015 34.85 35.00 33.99 34.19 1,230,002 -0.53(-1.52%)
Jan 16, 2015 34.24 34.75 34.19 34.72 851,987 +0.44(+1.29%)
Jan 15, 2015 35.05 35.10 34.18 34.27 1,348,612 -0.40(-1.15%)
Jan 14, 2015 33.43 34.73 33.43 34.67 2,292,771 +0.95(+2.82%)
Jan 13, 2015 33.80 33.89 33.38 33.72 1,848,756 +0.04(+0.11%)
Jan 12, 2015 33.99 34.07 33.66 33.68 1,735,361 -0.22(-0.65%)
Jan 09, 2015 34.01 34.18 33.74 33.90 1,089,237 -0.18(-0.52%)
Jan 08, 2015 33.92 34.09 33.67 34.08 1,278,820 +0.32(+0.96%)
Jan 07, 2015 33.23 33.75 32.95 33.75 1,188,853 +0.73(+2.21%)
Jan 06, 2015 33.27 33.45 32.88 33.02 2,808,146 -0.13(-0.39%)
Jan 05, 2015 33.07 33.56 32.89 33.15 2,530,126 -0.04(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.